株価チャート
2012/10/30～2013/03/29
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 12/1, 株式分割 1→3 |
| 2013 |
| 03/29 | 504 | 504 | 489 | 493 | -3.27% | 51,900 | 106億3912万 | +12.38% | 14.56 | 2.41 |
| 03/28 | 530 | 530 | 492 | 510 | -6.13% | 80,700 | 109億9855万 | +17.51% | 15.05 | 2.49 |
| 03/27 | 558 | 558 | 528 | 543 | -4.12% | 78,300 | 117億1741万 | +26.65% | 16.04 | 2.66 |
| 03/26 | 550 | 567 | 537 | 567 | +4.29% | 117,600 | 122億2062万 | +33.96% | 16.73 | 2.77 |
| 03/25 | 491 | 557 | 490 | 543 | +10.51% | 218,400 | 117億1741万 | +30.61% | 16.04 | 2.66 |
| 03/22 | 473 | 492 | 467 | 492 | +4.02% | 99,000 | 106億318万 | +20.21% | 14.51 | 2.4 |
| 03/21 | 462 | 473 | 457 | 473 | +4.65% | 71,400 | 101億9343万 | +16.71% | 13.95 | 2.31 |
| 03/19 | 460 | 460 | 452 | 452 | -1.81% | 30,300 | 97億4055万 | +12.64% | 13.33 | 2.21 |
| 03/18 | 463 | 470 | 456 | 460 | +1.85% | 73,800 | 99億2026万 | +15.29% | 13.58 | 2.25 |
| 03/15 | 440 | 453 | 434 | 452 | +3.51% | 75,900 | 97億4055万 | +13.77% | 13.33 | 2.21 |
| 03/14 | 425 | 437 | 418 | 436 | +4.89% | 108,600 | 94億987万 | +10.19% | 12.88 | 2.13 |
| 03/13 | 412 | 418 | 412 | 416 | +1.13% | 30,300 | 89億7137万 | +5.32% | 12.28 | 2.03 |
| 03/12 | 410 | 415 | 408 | 411 | +0.33% | 22,500 | 88億7073万 | +4.4% | 12.14 | 2.01 |
| 03/11 | 407 | 410 | 403 | 410 | +1.07% | 35,400 | 88億4197万 | +4.06% | 12.1 | 2 |
| 03/08 | 402 | 407 | 399 | 406 | +1.42% | 41,400 | 87億4852万 | +2.96% | 11.97 | 1.98 |
| 03/07 | 400 | 402 | 397 | 400 | 0% | 26,400 | 86億2632万 | +1.78% | 11.81 | 1.96 |
| 03/06 | 400 | 408 | 400 | 400 | +1.01% | 54,900 | 86億2632万 | +1.52% | 11.81 | 1.96 |
| 03/05 | 392 | 403 | 390 | 396 | +2.41% | 57,900 | 85億4005万 | +0.51% | 11.69 | 1.94 |
| 03/04 | 384 | 392 | 384 | 387 | +1.13% | 50,400 | 83億3877万 | -1.86% | 11.41 | 1.89 |
| 03/01 | 390 | 390 | 382 | 382 | -1.97% | 39,600 | 82億4532万 | -3.21% | 11.29 | 1.87 |
| 02/28 | 399 | 399 | 390 | 390 | 0% | 22,200 | 84億1066万 | -1.52% | 11.51 | 1.91 |
| 02/27 | 390 | 391 | 389 | 390 | 0% | 10,500 | 84億1066万 | -1.76% | 11.51 | 1.91 |
| 02/26 | 387 | 392 | 384 | 390 | -0.43% | 13,200 | 84億1066万 | -1.76% | 11.51 | 1.91 |
| 02/25 | 385 | 392 | 385 | 392 | +2.62% | 25,200 | 84億4660万 | -1.59% | 11.56 | 1.91 |
| 02/22 | 383 | 385 | 381 | 382 | -0.43% | 35,100 | 82億3094万 | -4.34% | 11.27 | 1.87 |
| 02/21 | 384 | 385 | 380 | 383 | 0% | 28,800 | 82億6689万 | -4.17% | 11.32 | 1.87 |
| 02/20 | 386 | 386 | 383 | 383 | 0% | 18,300 | 82億6689万 | -4.64% | 11.32 | 1.87 |
| 02/19 | 385 | 385 | 377 | 383 | +0.44% | 18,600 | 82億6689万 | -5.12% | 11.32 | 1.87 |
| 02/18 | 383 | 388 | 377 | 382 | +0.44% | 19,200 | 82億3094万 | -5.76% | 11.27 | 1.87 |
| 02/15 | 382 | 383 | 380 | 380 | 0% | 10,500 | 81億9500万 | -6.4% | 11.22 | 1.86 |
| 02/14 | 367 | 399 | 367 | 380 | -1.72% | 44,700 | 81億9500万 | -6.63% | 11.22 | 1.86 |
| 02/13 | 397 | 397 | 387 | 387 | -4.84% | 27,000 | 83億3877万 | -5% | 11.41 | 1.89 |
| 02/12 | 404 | 410 | 396 | 406 | -1.61% | 54,300 | 87億6290万 | +0.08% | 11.99 | 1.99 |
| 02/08 | 413 | 420 | 407 | 413 | 0% | 21,900 | 89億667万 | +1.72% | 12.19 | 2.02 |
| 02/07 | 413 | 413 | 406 | 413 | +1.72% | 16,800 | 89億667万 | +1.98% | 12.19 | 2.02 |
| 02/06 | 413 | 413 | 405 | 406 | +0.66% | 6,600 | 87億5571万 | +0.5% | 11.98 | 1.98 |
| 02/05 | 403 | 413 | 403 | 403 | -0.82% | 8,400 | 86億9820万 | -0.17% | 11.91 | 1.97 |
| 02/04 | 400 | 407 | 398 | 407 | +1.67% | 19,200 | 87億7009万 | +0.66% | 12 | 1.99 |
| 02/01 | 402 | 406 | 397 | 400 | -0.58% | 21,300 | 86億2632万 | -0.5% | 11.81 | 1.96 |
| 01/31 | 407 | 407 | 401 | 402 | -1.07% | 15,600 | 86億7664万 | +0.08% | 11.88 | 1.97 |
| 01/30 | 407 | 410 | 403 | 407 | 0% | 17,100 | 87億7009万 | +1.41% | 12 | 1.99 |
| 01/29 | 407 | 409 | 407 | 407 | 0% | 21,600 | 87億7009万 | +1.41% | 12 | 1.99 |
| 01/28 | 410 | 410 | 407 | 407 | -0.41% | 19,800 | 87億7009万 | +1.67% | 12 | 1.99 |
| 01/25 | 405 | 410 | 405 | 408 | +1.16% | 14,100 | 88億603万 | +2.34% | 12.05 | 2 |
| 01/24 | 404 | 409 | 403 | 404 | -1.06% | 15,600 | 87億539万 | +1.42% | 11.92 | 1.97 |
| 01/23 | 409 | 409 | 402 | 408 | +1.58% | 11,100 | 87億9884万 | +2.77% | 12.04 | 1.99 |
| 01/22 | 406 | 410 | 400 | 402 | -0.74% | 38,400 | 86億6226万 | +1.69% | 11.86 | 1.96 |
| 01/21 | 407 | 410 | 405 | 405 | -2.57% | 33,900 | 87億2696万 | +2.71% | 11.94 | 1.98 |
| 01/18 | 418 | 420 | 415 | 415 | -0.8% | 29,100 | 89億5699万 | +5.95% | 12.26 | 2.03 |
| 01/17 | 426 | 426 | 417 | 419 | -1.72% | 23,100 | 90億2888万 | +7.35% | 12.36 | 2.05 |
| 01/16 | 427 | 427 | 417 | 426 | -0.16% | 13,800 | 91億8703万 | +9.79% | 12.57 | 2.08 |
| 01/15 | 420 | 428 | 420 | 427 | +2.81% | 35,100 | 92億140万 | +10.82% | 12.59 | 2.09 |
| 01/11 | 409 | 417 | 406 | 415 | +1.88% | 47,700 | 89億4980万 | +8.36% | 12.25 | 2.03 |
| 01/10 | 407 | 409 | 403 | 407 | +2.69% | 36,600 | 87億8446万 | +6.91% | 12.02 | 1.99 |
| 01/09 | 384 | 397 | 384 | 397 | +4.2% | 17,100 | 85億5443万 | +4.66% | 11.71 | 1.94 |
| 01/08 | 379 | 393 | 379 | 381 | +0.53% | 16,500 | 82億938万 | +0.97% | 11.24 | 1.86 |
| 01/07 | 390 | 390 | 376 | 379 | -3.4% | 36,600 | 81億6624万 | +0.71% | 11.18 | 1.85 |
| 01/04 | 400 | 400 | 392 | 392 | -1.51% | 20,100 | 84億5379万 | +4.26% | 11.57 | 1.92 |
| 2012 |
| 12/28 | 390 | 398 | 390 | 398 | +1.62% | 9,300 | - | +6.13% | - | - |
| 12/27 | 395 | 395 | 390 | 392 | -1.18% | 4,800 | - | +4.72% | - | - |
| 12/26 | 398 | 398 | 384 | 396 | +1.71% | 11,700 | - | +6.26% | - | - |
| 12/25 | 400 | 400 | 385 | 390 | +2.27% | 25,200 | - | +4.75% | - | - |
| 12/21 | 386 | 387 | 381 | 381 | -0.61% | 10,500 | - | +2.7% | - | - |
| 12/20 | 390 | 391 | 382 | 383 | -0.69% | 10,800 | - | +3.6% | - | - |
| 12/19 | 390 | 390 | 385 | 386 | -1.11% | 13,800 | - | +4.61% | - | - |
| 12/18 | 396 | 396 | 384 | 390 | -1.51% | 15,900 | - | +5.78% | - | - |
| 12/17 | 400 | 400 | 375 | 396 | +2.85% | 12,000 | - | +7.41% | - | - |
| 12/14 | 373 | 393 | 373 | 385 | +1.85% | 9,600 | - | +4.43% | - | - |
| 12/13 | 375 | 387 | 375 | 378 | +2.25% | 12,300 | - | +2.25% | - | - |
| 12/12 | 375 | 375 | 367 | 370 | -1.42% | 10,200 | - | -0.54% | - | - |
| 12/11 | 366 | 386 | 366 | 375 | +2.46% | 21,900 | - | +0.36% | - | - |
| 12/10 | 364 | 367 | 364 | 366 | +0.37% | 3,000 | - | -2.57% | - | - |
| 12/07 | 363 | 365 | 363 | 365 | +0.92% | 13,200 | - | -3.69% | - | - |
| 12/06 | 358 | 362 | 358 | 362 | +0.93% | 13,800 | - | -5.07% | - | - |
| 12/05 | 361 | 361 | 357 | 358 | -1.92% | 15,000 | - | -6.44% | - | - |
| 12/04 | 363 | 367 | 363 | 365 | +1.48% | 9,900 | - | -5.11% | - | - |
| 12/03 | 362 | 364 | 357 | 360 | -1.19% | 8,700 | - | -6.74% | - | - |
| 11/30 | 365 | 366 | 356 | 364 | +1.11% | 11,100 | - | -6.1% | - | - |
| 11/29 | 360 | 360 | 353 | 360 | +1.89% | 7,500 | - | -7.37% | - | - |
| 11/28 | 355 | 361 | 353 | 354 | -0.93% | 17,100 | - | -9.32% | - | - |
| 11/27 | 368 | 368 | 357 | 357 | -3.08% | 19,800 | - | -8.46% | - | - |
| 11/26 | 376 | 376 | 353 | 368 | -0.99% | 22,200 | - | -5.8% | - | - |
| 11/22 | 373 | 373 | 366 | 372 | -0.36% | 18,900 | - | -4.86% | - | - |
| 11/21 | 373 | 382 | 372 | 373 | -0.8% | 11,700 | - | -4.52% | - | - |
| 11/20 | 363 | 376 | 361 | 376 | +4.15% | 15,300 | - | -3.75% | - | - |
| 11/19 | 354 | 366 | 354 | 361 | -0.73% | 18,600 | - | -7.35% | - | - |
| 11/16 | 365 | 365 | 360 | 364 | -0.27% | 8,700 | - | -6.67% | - | - |
| 11/15 | 367 | 367 | 359 | 365 | +1.3% | 11,100 | - | -6.17% | - | - |
| 11/14 | 357 | 368 | 355 | 360 | -3.22% | 34,500 | - | -7.37% | - | - |
| 11/13 | 393 | 395 | 371 | 372 | -5.74% | 39,900 | - | -4.53% | - | - |
| 11/12 | 417 | 417 | 395 | 395 | -2.87% | 28,500 | - | +1.54% | - | - |
| 11/09 | 393 | 407 | 391 | 407 | +2.43% | 43,200 | - | +5.08% | - | - |
| 11/08 | 400 | 413 | 397 | 397 | -6.95% | 54,300 | - | +3.12% | - | - |
| 11/07 | 413 | 427 | 413 | 427 | -0.39% | 24,900 | - | +11.4% | - | - |
| 11/06 | 427 | 429 | 410 | 428 | +0.39% | 36,000 | - | +13.02% | - | - |
| 11/05 | 418 | 428 | 417 | 427 | +0.08% | 22,500 | - | +13.78% | - | - |
| 11/02 | 423 | 427 | 417 | 426 | +0.71% | 40,200 | - | +14.91% | - | - |
| 11/01 | 412 | 423 | 410 | 423 | +3.34% | 42,900 | - | +15.35% | - | - |
| 10/31 | 407 | 410 | 401 | 410 | 0% | 17,700 | - | +12.86% | - | - |
| 10/30 | 410 | 410 | 406 | 410 | +1.4% | 30,900 | - | +14.11% | - | - |
